AZN: AstraZeneca PLC

As of Friday, September 11th, 2026

$ 160.17

+0.53 +0.33%

Open: 161.43
High: 161.51
Low: 158.13
Volume: 2,159,614
Previous Close on Thursday, September 10th, 2026

$ 159.64

+2.70 +1.72%

Open: 157.68
High: 160.30
Low: 157.23
Volume: 2,921,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 161.43 161.51 158.13 160.17 2,159,614 +0.53 +0.33
2026-09-10 157.68 160.30 157.23 159.64 2,921,657 +2.70 +1.72
2026-09-09 158.31 159.13 156.74 156.94 3,873,347 -3.10 -1.94
2026-09-08 163.96 163.96 159.40 160.04 5,145,805 -2.66 -1.63
2026-09-04 162.82 163.78 161.13 162.70 3,068,488 -2.07 -1.26
2026-09-03 165.64 165.74 162.24 164.77 2,425,048 +3.14 +1.94
2026-09-02 162.54 164.69 160.87 161.63 3,300,447 -0.84 -0.52
2026-09-01 163.66 164.24 161.39 162.47 2,598,099 +0.34 +0.21
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 163.96
On 2026-09-08		 156.74
On 2026-09-09		 -4.60 -2.79 163.96
On 2026-09-08		 156.74
On 2026-09-09		 -4.40 159.90
10D 165.74
On 2026-09-03		 156.74
On 2026-09-09		 -4.35 -2.64 165.74
On 2026-09-03		 156.74
On 2026-09-09		 -5.43 161.32
20D 170.18
On 2026-08-25		 154.53
On 2026-08-14		 2.93 1.86 170.18
On 2026-08-25		 156.74
On 2026-09-09		 -7.90 162.46
WTD 163.96
On 2026-09-08		 156.74
On 2026-09-09		 -2.53 -1.56 163.96
On 2026-09-08		 156.74
On 2026-09-09		 -4.40 159.20
MTD 165.74
On 2026-09-03		 156.74
On 2026-09-09		 -1.96 -1.21 165.74
On 2026-09-03		 156.74
On 2026-09-09		 -5.43 161.05
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
AZN

AstraZeneca PLC

160.17 +0.53 +0.33 2,159,614